Showa Paxxs Corporation - 3954.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,865	2,870	2,870	2,895	2,856	4,800
October 16, 2025	2,792	2,815	2,815	2,853	2,781	2,600
October 15, 2025	2,748	2,772	2,772	2,783	2,733	5,500
October 14, 2025	2,730	2,765	2,765	2,849	2,730	11,400
October 10, 2025	2,817	2,792	2,792	2,817	2,771	7,500
October 09, 2025	2,885	2,842	2,842	2,885	2,830	5,300
October 08, 2025	2,932	2,935	2,935	2,951	2,922	2,600
October 07, 2025	2,875	2,936	2,936	3,000	2,875	6,300
October 06, 2025	2,861	2,831	2,831	2,875	2,801	10,000
October 03, 2025	2,822	2,861	2,861	2,861	2,808	6,300
October 02, 2025	2,987	2,844	2,844	3,035	2,844	2,700
October 01, 2025	3,150	3,000	3,000	3,150	2,975	8,900
September 30, 2025	2,995	3,105	3,105	3,230	2,994	8,200
September 29, 2025	3,020	2,924	2,924	3,025	2,924	7,800
September 26, 2025	3,135	3,020	3,020	3,150	3,020	4,900
September 25, 2025	3,070	3,135	3,135	3,140	3,070	7,300
September 24, 2025	3,060	3,070	3,070	3,100	3,050	5,400
September 22, 2025	3,080	3,050	3,050	3,080	3,015	3,900
September 19, 2025	3,105	3,080	3,080	3,105	3,065	4,300
September 18, 2025	3,165	3,110	3,110	3,165	3,110	4,900
September 17, 2025	3,070	3,105	3,105	3,140	3,070	4,900
September 16, 2025	3,065	3,075	3,075	3,100	3,065	1,900
September 12, 2025	3,090	3,065	3,065	3,095	3,065	3,200
September 11, 2025	2,984	3,090	3,090	3,100	2,984	3,300
September 10, 2025	3,080	2,983	2,983	3,085	2,952	9,100
September 09, 2025	3,195	3,085	3,085	3,195	3,080	5,000
September 08, 2025	2,999	3,175	3,175	3,200	2,999	12,000
September 05, 2025	2,830	2,901	2,901	2,906	2,830	4,600
September 04, 2025	2,971	2,880	2,880	2,971	2,810	15,500
September 03, 2025	3,000	2,971	2,971	3,080	2,971	12,200
September 02, 2025	3,035	3,000	3,000	3,070	3,000	20,400
September 01, 2025	2,590	3,090	3,090	3,090	2,590	49,800
August 29, 2025	2,622	2,590	2,590	2,679	2,590	7,000
August 28, 2025	2,545	2,517	2,517	2,562	2,517	2,800
August 27, 2025	2,415	2,520	2,520	2,520	2,415	15,200
August 26, 2025	2,468	2,465	2,465	2,468	2,455	1,000
August 25, 2025	2,438	2,468	2,468	2,468	2,438	2,300
August 22, 2025	2,433	2,438	2,438	2,438	2,433	300
August 21, 2025	2,452	2,440	2,440	2,452	2,431	4,200
August 20, 2025	2,505	2,470	2,470	2,505	2,453	2,600
August 19, 2025	2,463	2,492	2,492	2,492	2,459	2,900
August 18, 2025	2,520	2,488	2,488	2,540	2,488	3,100
August 15, 2025	2,450	2,470	2,470	2,470	2,450	1,100
August 14, 2025	2,449	2,450	2,450	2,499	2,449	1,600
August 13, 2025	2,520	2,448	2,448	2,522	2,419	9,100
August 12, 2025	2,434	2,501	2,501	2,585	2,431	6,000
August 08, 2025	2,389	2,408	2,408	2,409	2,360	6,000
August 07, 2025	2,387	2,380	2,380	2,398	2,380	1,700
August 06, 2025	2,307	2,403	2,403	2,403	2,307	2,500
August 05, 2025	2,317	2,306	2,306	2,323	2,305	2,200
August 04, 2025	2,279	2,308	2,308	2,308	2,276	2,100
August 01, 2025	2,288	2,308	2,308	2,309	2,285	2,300
July 31, 2025	2,293	2,288	2,288	2,303	2,285	2,200
July 30, 2025	2,310	2,303	2,303	2,310	2,235	5,900
July 29, 2025	2,339	2,310	2,310	2,368	2,310	2,300
July 28, 2025	2,321	2,344	2,344	2,369	2,280	3,700
July 25, 2025	2,160	2,278	2,278	2,278	2,160	6,100
July 24, 2025	2,052	2,160	2,160	2,179	2,052	6,800
July 23, 2025	2,099	2,052	2,052	2,099	2,047	700
July 22, 2025	2,040	2,100	2,100	2,100	2,018	3,600

Showa Paxxs Corporation (3954.T) JPX